致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 67.23 | 67.12 | -0.48 | -0.71% | 66.16 | 69.31 | 24093 | 16223 | 2.71% |
| 2024-11-20 | 65.94 | 67.60 | 1.54 | 2.33% | 65.94 | 68.46 | 31960 | 21546 | 3.60% |
| 2024-11-19 | 62.79 | 66.06 | 4.12 | 6.65% | 62.12 | 66.70 | 39180 | 25552 | 4.41% |
| 2024-11-18 | 63.95 | 61.94 | -2.02 | -3.16% | 61.35 | 64.89 | 24371 | 15318 | 2.74% |
| 2024-11-15 | 67.23 | 63.96 | -3.56 | -5.27% | 63.90 | 68.38 | 28873 | 19077 | 3.25% |
| 2024-11-14 | 70.63 | 67.52 | -3.13 | -4.43% | 67.52 | 70.63 | 26672 | 18413 | 3.00% |
| 2024-11-13 | 68.99 | 70.65 | 1.19 | 1.71% | 67.57 | 71.28 | 50951 | 35469 | 5.74% |
| 2024-11-12 | 72.70 | 69.46 | -4.29 | -5.82% | 69.16 | 75.00 | 83183 | 59911 | 9.36% |
| 2024-11-11 | 61.35 | 73.75 | 12.29 | 20.00% | 60.90 | 73.75 | 72501 | 49325 | 8.16% |
| 2024-11-08 | 61.52 | 61.46 | 1.27 | 2.11% | 60.80 | 62.79 | 32777 | 20244 | 3.69% |
| 2024-11-07 | 58.69 | 60.19 | 1.06 | 1.79% | 58.11 | 60.31 | 22452 | 13383 | 2.53% |
| 2024-11-06 | 57.60 | 59.13 | 1.63 | 2.83% | 57.10 | 61.75 | 37466 | 22308 | 4.22% |
| 2024-11-05 | 56.00 | 57.50 | 1.57 | 2.81% | 55.16 | 57.64 | 21981 | 12532 | 2.47% |
| 2024-11-04 | 55.40 | 55.93 | 1.27 | 2.32% | 54.73 | 56.22 | 16204 | 9018 | 1.82% |
| 2024-11-01 | 56.67 | 54.66 | -1.92 | -3.39% | 54.66 | 57.22 | 26316 | 14641 | 2.96% |
| 2024-10-31 | 57.89 | 56.58 | -1.26 | -2.18% | 56.41 | 58.50 | 28334 | 16261 | 3.19% |
| 2024-10-30 | 56.14 | 57.84 | 2.03 | 3.64% | 56.00 | 59.90 | 39958 | 23314 | 4.50% |
| 2024-10-29 | 58.14 | 55.81 | -1.56 | -2.72% | 55.66 | 58.46 | 26920 | 15247 | 3.03% |
| 2024-10-28 | 57.09 | 57.37 | 0.27 | 0.47% | 56.00 | 57.70 | 19909 | 11338 | 2.24% |
| 2024-10-25 | 55.74 | 57.10 | 1.10 | 1.96% | 55.74 | 58.00 | 24863 | 14191 | 2.80% |
| 2024-10-24 | 56.17 | 56.00 | -0.28 | -0.50% | 55.73 | 57.53 | 26239 | 14845 | 2.95% |
| 2024-10-23 | 56.44 | 56.28 | 0.50 | 0.90% | 55.78 | 57.16 | 26289 | 14844 | 2.96% |
| 2024-10-22 | 54.89 | 55.78 | 1.02 | 1.86% | 54.22 | 56.73 | 28068 | 15577 | 3.16% |
| 2024-10-21 | 53.72 | 54.76 | 0.96 | 1.78% | 53.44 | 55.91 | 29690 | 16241 | 3.34% |
| 2024-10-18 | 50.60 | 53.80 | 3.07 | 6.05% | 50.50 | 55.28 | 31721 | 16745 | 3.57% |
| 2024-10-17 | 51.31 | 50.73 | -0.26 | -0.51% | 50.73 | 52.42 | 17269 | 8932 | 1.94% |
| 2024-10-16 | 51.07 | 50.99 | -0.90 | -1.73% | 50.62 | 52.25 | 17394 | 8925 | 1.96% |
| 2024-10-15 | 53.00 | 51.89 | -1.76 | -3.28% | 51.88 | 54.20 | 21743 | 11567 | 2.45% |
| 2024-10-14 | 53.05 | 53.65 | 0.65 | 1.23% | 51.01 | 54.15 | 27532 | 14465 | 3.10% |
| 2024-10-11 | 59.19 | 53.00 | -4.45 | -7.75% | 51.73 | 59.19 | 34329 | 18577 | 3.86% |
| 2024-10-10 | 59.00 | 57.45 | 0.97 | 1.72% | 57.30 | 60.97 | 45002 | 26602 | 5.07% |
| 2024-10-09 | 61.50 | 56.48 | -7.62 | -11.89% | 56.40 | 63.13 | 56260 | 33631 | 6.33% |
| 2024-10-08 | 66.00 | 64.10 | 8.92 | 16.17% | 58.03 | 66.16 | 74162 | 46752 | 8.35% |
| 2024-09-30 | 48.50 | 55.18 | 9.18 | 19.96% | 48.48 | 55.20 | 59201 | 30662 | 6.66% |
| 2024-09-27 | 43.92 | 46.00 | 2.94 | 6.83% | 43.75 | 46.05 | 20338 | 9126 | 2.29% |
| 2024-09-26 | 41.25 | 43.06 | 1.65 | 3.98% | 41.20 | 43.18 | 18407 | 7770 | 2.07% |
| 2024-09-25 | 41.56 | 41.41 | 0.27 | 0.66% | 41.30 | 42.51 | 20664 | 8659 | 2.33% |
| 2024-09-24 | 39.86 | 41.14 | 1.50 | 3.78% | 39.52 | 41.15 | 17970 | 7269 | 2.02% |
| 2024-09-23 | 41.14 | 39.64 | -0.95 | -2.34% | 39.46 | 41.23 | 15698 | 6284 | 1.77% |
| 2024-09-20 | 40.96 | 40.59 | -0.41 | -1.00% | 39.94 | 40.98 | 11412 | 4606 | 1.28% |
| 2024-09-19 | 41.57 | 41.00 | -0.26 | -0.63% | 40.68 | 41.68 | 14752 | 6077 | 1.66% |
| 2024-09-18 | 40.86 | 41.26 | 0.42 | 1.03% | 40.86 | 41.73 | 13229 | 5469 | 1.49% |
| 2024-09-13 | 40.63 | 40.84 | 0.21 | 0.52% | 40.40 | 41.17 | 11631 | 4757 | 1.31% |
| 2024-09-12 | 39.66 | 40.63 | 0.97 | 2.45% | 39.66 | 40.98 | 16760 | 6810 | 1.89% |
| 2024-09-11 | 39.38 | 39.66 | 0.48 | 1.23% | 38.96 | 40.00 | 9320 | 3697 | 1.05% |
| 2024-09-10 | 38.98 | 39.18 | 0.48 | 1.24% | 38.21 | 39.49 | 7629 | 2958 | 0.86% |
| 2024-09-09 | 39.00 | 38.70 | -0.41 | -1.05% | 38.65 | 39.64 | 8219 | 3211 | 0.93% |
| 2024-09-06 | 40.23 | 39.11 | -1.07 | -2.66% | 39.01 | 40.39 | 8050 | 3177 | 0.91% |
| 2024-09-05 | 39.85 | 40.18 | 0.51 | 1.29% | 39.66 | 40.46 | 9410 | 3782 | 1.06% |
| 2024-09-04 | 39.80 | 39.67 | -0.22 | -0.55% | 39.50 | 40.59 | 9006 | 3603 | 1.01% |
| 2024-09-03 | 39.30 | 39.89 | 0.59 | 1.50% | 39.10 | 40.45 | 11097 | 4433 | 1.25% |
| 2024-09-02 | 41.06 | 39.30 | -1.33 | -3.27% | 39.30 | 41.06 | 16829 | 6728 | 1.89% |
| 2024-08-30 | 39.85 | 40.63 | 1.59 | 4.07% | 39.45 | 41.37 | 24760 | 10049 | 2.79% |
| 2024-08-29 | 38.22 | 39.04 | 0.74 | 1.93% | 38.01 | 39.44 | 13043 | 5068 | 1.47% |
| 2024-08-28 | 38.50 | 38.30 | -0.47 | -1.21% | 37.48 | 38.61 | 11963 | 4558 | 1.35% |
| 2024-08-27 | 37.40 | 38.77 | 1.41 | 3.77% | 37.26 | 39.99 | 26942 | 10519 | 3.03% |
| 2024-08-26 | 37.30 | 37.36 | 0.06 | 0.16% | 37.22 | 38.13 | 8567 | 3220 | 0.96% |
| 2024-08-23 | 38.45 | 37.30 | -1.30 | -3.37% | 37.12 | 38.69 | 13509 | 5083 | 1.52% |
| 2024-08-22 | 39.37 | 38.60 | -0.77 | -1.96% | 38.58 | 40.02 | 12895 | 5030 | 1.45% |
| 2024-08-21 | 40.66 | 39.37 | -2.03 | -4.90% | 39.33 | 41.00 | 21622 | 8589 | 2.43% |
| 2024-08-20 | 41.44 | 41.40 | -0.11 | -0.26% | 40.85 | 42.72 | 23895 | 9937 | 2.69% |
| 2024-08-19 | 42.01 | 41.51 | 0.42 | 1.02% | 41.50 | 43.94 | 31806 | 13595 | 3.58% |
| 2024-08-16 | 40.99 | 41.09 | 0.53 | 1.31% | 40.00 | 42.00 | 19709 | 8066 | 2.22% |
| 2024-08-15 | 40.98 | 40.56 | 0.79 | 1.99% | 40.11 | 41.50 | 17704 | 7226 | 1.99% |
| 2024-08-14 | 40.78 | 39.77 | -0.99 | -2.43% | 39.28 | 40.90 | 14865 | 5911 | 1.67% |
| 2024-08-13 | 41.10 | 40.76 | -1.07 | -2.56% | 40.21 | 41.65 | 19477 | 7928 | 2.19% |